Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Enphase Energy Inc
(NQ:
ENPH
)
114.20
+8.14 (+7.67%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2017
0.8525
0.8650
0.8330
0.8650
434,873
+0.02(+2.15%)
Jun 29, 2017
0.8500
0.8674
0.8235
0.8468
262,987
-0.02(-2.10%)
Jun 28, 2017
0.8300
0.8650
0.7617
0.8650
754,568
+0.02(+1.76%)
Jun 27, 2017
0.8500
0.8700
0.8250
0.8500
676,525
-0.00(-0.56%)
Jun 26, 2017
0.8800
0.8800
0.8500
0.8548
545,465
-0.03(-3.74%)
Jun 23, 2017
0.8880
0.8302
0.8880
534,951
+0.02(+2.30%)
Jun 22, 2017
0.8200
0.8691
0.8134
0.8680
952,245
+0.04(+4.91%)
Jun 21, 2017
0.8300
0.8410
0.8010
0.8274
689,221
-0.01(-1.43%)
Jun 20, 2017
0.9200
0.9200
0.8030
0.8394
2,122,607
+0.04(+5.21%)
Jun 19, 2017
0.8400
0.8400
0.7700
0.7978
799,756
+0.03(+3.61%)
Jun 16, 2017
0.8000
0.8110
0.7700
0.7700
883,670
-0.02(-2.54%)
Jun 15, 2017
0.7800
0.8168
0.7800
0.7901
541,021
-0.01(-0.79%)
Jun 14, 2017
0.8219
0.8300
0.7900
0.7964
766,830
-0.02(-2.87%)
Jun 13, 2017
0.7788
0.8300
0.7600
0.8199
604,281
+0.05(+6.09%)
Jun 12, 2017
0.7900
0.7984
0.7715
0.7728
221,512
-0.01(-1.11%)
Jun 09, 2017
0.7900
0.8100
0.7700
0.7815
347,144
-0.01(-1.69%)
Jun 08, 2017
0.7783
0.8000
0.7700
0.7949
399,995
+0.03(+3.91%)
Jun 07, 2017
0.7600
0.8200
0.7600
0.7650
560,273
+0.01(+1.32%)
Jun 06, 2017
0.7700
0.7989
0.7500
0.7550
421,912
-0.03(-3.25%)
Jun 05, 2017
0.8300
0.8500
0.7717
0.7804
691,446
-0.04(-5.29%)
Jun 02, 2017
0.7800
0.8296
0.7752
0.8240
838,940
+0.05(+6.30%)
Jun 01, 2017
0.7600
0.7770
0.7550
0.7752
491,988
+0.02(+2.00%)
May 31, 2017
0.7462
0.7860
0.7400
0.7600
1,012,289
+0.01(+1.33%)
May 30, 2017
0.7007
0.7545
0.7000
0.7500
727,978
+0.03(+4.25%)
May 26, 2017
0.7225
0.7448
0.7020
0.7194
414,922
-0.01(-1.09%)
May 25, 2017
0.7390
0.7390
0.7050
0.7273
340,115
-0.01(-1.01%)
May 24, 2017
0.7700
0.7700
0.7027
0.7347
491,529
-0.03(-3.99%)
May 23, 2017
0.8000
0.8700
0.7500
0.7652
1,431,392
-0.02(-2.51%)
May 22, 2017
0.7390
0.7990
0.7332
0.7849
2,211,761
+0.06(+8.41%)
May 19, 2017
0.7100
0.7410
0.7100
0.7240
941,499
+0.03(+3.58%)
May 18, 2017
0.7000
0.7100
0.6501
0.6990
754,514
-0.01(-1.80%)
May 17, 2017
0.7600
0.7700
0.7101
0.7118
1,110,142
-0.05(-6.95%)
May 16, 2017
0.7608
0.8000
0.7310
0.7650
1,354,712
-0.01(-1.23%)
May 15, 2017
0.8225
0.8600
0.7500
0.7745
2,988,241
-0.05(-6.18%)
May 12, 2017
0.9000
0.9290
0.8010
0.8255
2,507,668
-0.10(-10.38%)
May 11, 2017
1.070
1.080
0.9200
0.9211
7,973,259
-0.14(-13.10%)
May 10, 2017
1.050
1.150
1.050
1.060
1,354,977
-0.09(-7.83%)
May 09, 2017
1.170
1.180
1.130
1.150
622,555
-0.02(-1.71%)
May 08, 2017
1.190
1.190
1.120
1.170
360,396
+0.01(+0.86%)
May 05, 2017
1.140
1.160
1.110
1.160
481,346
+0.04(+3.57%)
May 04, 2017
1.200
1.210
1.120
1.120
582,572
-0.04(-3.45%)
May 03, 2017
1.220
1.250
1.140
1.160
685,145
-0.07(-5.69%)
May 02, 2017
1.200
1.235
1.100
1.230
799,483
+0.03(+2.50%)
May 01, 2017
1.190
1.210
1.180
1.200
255,799
+0.01(+0.84%)
Apr 28, 2017
1.220
1.240
1.190
1.190
568,744
-0.05(-4.03%)
Apr 27, 2017
1.260
1.270
1.230
1.240
222,786
-0.03(-2.36%)
Apr 26, 2017
1.270
1.290
1.250
1.270
213,799
-0.02(-1.55%)
Apr 25, 2017
1.280
1.300
1.250
1.290
340,490
+0.01(+0.78%)
Apr 24, 2017
1.250
1.280
1.230
1.280
290,141
+0.05(+4.07%)
Apr 21, 2017
1.190
1.240
1.170
1.230
486,891
+0.05(+4.24%)
Apr 20, 2017
1.200
1.250
1.160
1.180
801,619
-0.01(-0.84%)
Apr 19, 2017
1.260
1.295
1.180
1.190
723,204
-0.07(-5.56%)
Apr 18, 2017
1.320
1.320
1.210
1.260
597,650
-0.05(-3.82%)
Apr 17, 2017
1.300
1.370
1.290
1.310
440,223
+0.00(+0.00%)
Apr 13, 2017
1.340
1.360
1.300
1.310
252,864
-0.03(-2.24%)
Apr 12, 2017
1.390
1.390
1.320
1.340
357,501
+0.00(+0.00%)
Apr 11, 2017
1.340
1.410
1.300
1.340
468,777
-0.01(-0.74%)
Apr 10, 2017
1.350
1.380
1.330
1.350
301,453
-0.01(-0.74%)
Apr 07, 2017
1.350
1.370
1.300
1.360
249,002
+0.01(+0.74%)
Apr 06, 2017
1.300
1.370
1.270
1.350
343,984
+0.06(+4.65%)
Apr 05, 2017
1.400
1.400
1.280
1.290
275,422
-0.11(-7.86%)
Apr 04, 2017
1.380
1.400
1.350
1.400
235,275
+0.03(+2.19%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.